Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.47 22.94 21.33 21.66 12,412,400 -1.39(-6.03%)
Feb 27, 2020 21.00 23.36 20.61 23.05 17,192,776 +0.27(+1.19%)
Feb 26, 2020 23.60 23.72 22.74 22.78 16,448,687 -0.72(-3.06%)
Feb 25, 2020 23.59 23.77 23.09 23.50 11,854,091 -0.15(-0.63%)
Feb 24, 2020 23.23 23.70 22.62 23.65 9,805,683 -0.42(-1.74%)
Feb 21, 2020 23.97 24.43 23.56 24.07 12,587,500 +0.65(+2.78%)
Feb 20, 2020 22.46 24.96 21.81 23.42 34,627,012 -0.88(-3.62%)
Feb 19, 2020 23.94 24.30 23.82 24.30 3,962,828 +0.50(+2.12%)
Feb 18, 2020 23.95 24.13 23.48 23.80 6,069,124 -0.25(-1.03%)
Feb 14, 2020 24.16 24.35 23.86 24.04 3,739,503 +0.06(+0.25%)
Feb 13, 2020 24.10 24.32 23.55 23.98 6,980,876 -0.43(-1.78%)
Feb 12, 2020 24.53 24.64 24.21 24.42 5,304,841 +0.13(+0.53%)
Feb 11, 2020 24.00 24.66 23.91 24.29 8,817,711 +0.44(+1.86%)
Feb 10, 2020 24.80 24.95 23.09 23.85 10,528,326 +0.55(+2.38%)
Feb 07, 2020 23.55 23.62 23.07 23.29 5,271,081 -0.40(-1.67%)
Feb 06, 2020 24.34 24.56 23.65 23.69 7,559,380 -0.58(-2.40%)
Feb 05, 2020 23.69 24.40 23.35 24.27 10,080,290 +0.76(+3.24%)
Feb 04, 2020 22.24 23.80 21.85 23.51 16,348,605 +1.34(+6.06%)
Feb 03, 2020 22.60 22.84 22.14 22.17 8,919,496 -0.71(-3.11%)
Jan 31, 2020 22.85 22.93 22.48 22.88 10,562,511 -0.25(-1.07%)
Jan 30, 2020 22.63 23.17 22.44 23.12 9,200,673 +0.19(+0.82%)
Jan 29, 2020 22.72 23.34 22.07 22.94 32,543,146 +2.63(+12.94%)
Jan 28, 2020 20.19 20.51 19.97 20.31 4,191,560 +0.38(+1.88%)
Jan 27, 2020 19.99 20.22 19.80 19.93 7,189,170 -0.55(-2.70%)
Jan 24, 2020 20.83 20.83 20.24 20.49 6,952,587 -0.26(-1.24%)
Jan 23, 2020 20.53 20.98 20.10 20.74 10,446,940 +1.01(+5.11%)
Jan 22, 2020 20.25 20.25 19.71 19.74 4,196,639 -0.31(-1.53%)
Jan 21, 2020 20.07 20.32 19.69 20.04 4,835,488 +0.13(+0.65%)
Jan 17, 2020 19.99 20.03 19.70 19.91 5,078,128 -0.12(-0.59%)
Jan 16, 2020 19.83 20.06 19.74 20.03 4,131,683 +0.48(+2.48%)
Jan 15, 2020 19.72 19.95 19.49 19.55 3,829,594 -0.24(-1.20%)
Jan 14, 2020 20.04 20.11 19.61 19.79 4,871,993 -0.16(-0.79%)
Jan 13, 2020 19.06 19.98 19.04 19.94 7,582,873 +0.77(+4.02%)
Jan 10, 2020 18.90 19.45 18.66 19.17 11,939,807 +0.44(+2.37%)
Jan 09, 2020 18.09 19.04 17.89 18.73 16,813,714 +0.80(+4.46%)
Jan 08, 2020 17.98 18.28 17.68 17.93 5,464,504 +0.13(+0.72%)
Jan 07, 2020 17.91 18.32 17.67 17.80 5,812,782 -0.14(-0.77%)
Jan 06, 2020 18.47 18.49 17.80 17.94 9,014,931 -0.69(-3.71%)
Jan 03, 2020 17.80 18.86 17.66 18.63 16,372,768 +1.35(+7.83%)
Jan 02, 2020 18.03 18.04 17.06 17.28 7,487,399 -0.62(-3.48%)
Dec 31, 2019 17.75 17.92 17.40 17.90 5,265,311 +0.05(+0.28%)
Dec 30, 2019 17.98 18.13 17.68 17.85 4,012,059 -0.14(-0.77%)
Dec 27, 2019 18.19 18.32 17.83 17.99 4,102,126 -0.18(-0.98%)
Dec 26, 2019 18.06 18.27 17.92 18.17 3,733,509 +0.17(+0.93%)
Dec 24, 2019 18.12 18.19 17.91 18.00 1,937,123 -0.05(-0.27%)
Dec 23, 2019 18.41 18.42 17.89 18.05 5,106,526 -0.21(-1.14%)
Dec 20, 2019 18.28 18.71 18.01 18.25 13,807,484 +0.08(+0.43%)
Dec 19, 2019 18.33 18.40 17.94 18.18 5,025,342 -0.10(-0.54%)
Dec 18, 2019 17.70 18.42 17.70 18.27 6,724,484 +0.58(+3.29%)
Dec 17, 2019 17.69 17.91 17.40 17.69 6,252,103 +0.03(+0.17%)
Dec 16, 2019 17.72 17.95 17.41 17.66 9,572,436 +0.18(+1.02%)
Dec 13, 2019 18.23 18.33 17.47 17.48 7,925,047 -0.77(-4.22%)
Dec 12, 2019 17.11 18.30 16.95 18.25 9,200,941 +1.17(+6.82%)
Dec 11, 2019 17.46 17.51 16.87 17.09 8,000,367 -0.52(-2.97%)
Dec 10, 2019 17.09 17.66 16.78 17.61 10,753,177 +0.43(+2.53%)
Dec 09, 2019 17.53 17.90 17.16 17.18 7,298,814 -0.42(-2.41%)
Dec 06, 2019 18.08 18.29 17.52 17.60 7,502,898 -0.25(-1.38%)
Dec 05, 2019 18.55 18.61 17.70 17.85 9,752,192 -0.62(-3.37%)
Dec 04, 2019 17.29 18.54 17.15 18.47 12,600,964 +1.35(+7.91%)
Dec 03, 2019 17.56 17.65 17.09 17.12 7,522,564 -0.82(-4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.